Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 19.42 | 19.65 | 18.85 | 18.96 | 9,447,336 | -0.01(-0.04%) |
Apr 28, 2016 | 19.06 | 19.42 | 18.92 | 18.97 | 7,910,774 | -0.32(-1.68%) |
Apr 27, 2016 | 19.04 | 19.34 | 18.93 | 19.30 | 5,469,824 | +0.21(+1.10%) |
Apr 26, 2016 | 19.09 | 19.26 | 19.00 | 19.09 | 6,558,109 | +0.01(+0.04%) |
Apr 25, 2016 | 19.20 | 19.34 | 19.00 | 19.08 | 3,501,945 | -0.17(-0.88%) |
Apr 22, 2016 | 18.92 | 19.34 | 18.92 | 19.25 | 7,976,200 | +0.30(+1.58%) |
Apr 21, 2016 | 18.80 | 19.10 | 18.80 | 18.95 | 7,939,521 | +0.10(+0.52%) |
Apr 20, 2016 | 18.79 | 19.09 | 18.53 | 18.85 | 14,548,277 | -0.17(-0.89%) |
Apr 19, 2016 | 19.12 | 19.18 | 18.91 | 19.02 | 8,591,446 | -0.11(-0.55%) |
Apr 18, 2016 | 19.06 | 19.34 | 18.98 | 19.13 | 5,164,181 | -0.03(-0.17%) |
Apr 15, 2016 | 19.16 | 19.43 | 19.05 | 19.16 | 7,143,248 | +0.06(+0.30%) |
Apr 14, 2016 | 19.36 | 19.39 | 19.09 | 19.10 | 8,481,605 | -0.20(-1.05%) |
Apr 13, 2016 | 18.76 | 19.35 | 18.74 | 19.30 | 11,399,198 | +0.62(+3.30%) |
Apr 12, 2016 | 18.75 | 18.81 | 18.15 | 18.69 | 29,216,408 | -1.48(-7.35%) |
Apr 11, 2016 | 20.18 | 20.55 | 20.10 | 20.17 | 5,720,366 | -0.03(-0.16%) |
Apr 08, 2016 | 20.45 | 20.49 | 20.16 | 20.20 | 2,542,064 | -0.01(-0.04%) |
Apr 07, 2016 | 20.50 | 20.58 | 20.16 | 20.21 | 4,249,502 | -0.45(-2.16%) |
Apr 06, 2016 | 20.49 | 20.71 | 20.39 | 20.66 | 4,650,118 | +0.21(+1.03%) |
Apr 05, 2016 | 20.30 | 20.57 | 20.24 | 20.45 | 6,941,483 | +0.03(+0.16%) |
Apr 04, 2016 | 20.63 | 20.67 | 20.20 | 20.41 | 5,593,290 | -0.30(-1.45%) |
Apr 01, 2016 | 20.58 | 20.82 | 20.55 | 20.71 | 4,810,573 | +0.04(+0.20%) |
Mar 31, 2016 | 20.68 | 20.84 | 20.60 | 20.67 | 5,787,729 | +0.00(+0.00%) |
Mar 30, 2016 | 20.95 | 21.09 | 20.64 | 20.67 | 5,303,149 | -0.12(-0.58%) |
Mar 29, 2016 | 20.68 | 20.91 | 20.57 | 20.80 | 5,600,165 | +0.17(+0.83%) |
Mar 28, 2016 | 20.64 | 20.70 | 20.47 | 20.63 | 6,147,769 | +0.07(+0.35%) |
Mar 24, 2016 | 20.68 | 20.55 | 20.55 | 20.55 | 7,221,216 | -0.23(-1.09%) |
Mar 23, 2016 | 21.04 | 21.09 | 20.76 | 20.78 | 8,448,660 | -0.23(-1.12%) |
Mar 22, 2016 | 20.80 | 21.15 | 20.78 | 21.01 | 8,940,286 | +0.11(+0.50%) |
Mar 21, 2016 | 20.95 | 21.29 | 20.83 | 20.91 | 13,151,138 | -0.48(-2.24%) |
Mar 18, 2016 | 21.36 | 21.44 | 21.09 | 21.39 | 7,749,529 | +0.05(+0.23%) |
Mar 17, 2016 | 20.87 | 21.46 | 20.86 | 21.34 | 7,777,685 | +0.51(+2.45%) |
Mar 16, 2016 | 20.07 | 20.88 | 20.07 | 20.83 | 8,466,861 | -0.01(-0.04%) |
Mar 15, 2016 | 20.91 | 20.96 | 20.61 | 20.84 | 6,084,108 | -0.15(-0.73%) |
Mar 14, 2016 | 21.02 | 21.15 | 20.83 | 20.99 | 6,159,773 | -0.25(-1.18%) |
Mar 11, 2016 | 20.67 | 21.27 | 20.65 | 21.24 | 8,891,718 | +0.73(+3.56%) |
Mar 10, 2016 | 20.48 | 20.84 | 20.39 | 20.51 | 10,931,597 | +0.06(+0.32%) |
Mar 09, 2016 | 20.41 | 20.66 | 20.11 | 20.45 | 5,524,443 | +0.16(+0.80%) |
Mar 08, 2016 | 20.30 | 20.56 | 20.10 | 20.28 | 5,461,064 | -0.13(-0.64%) |
Mar 07, 2016 | 20.28 | 20.55 | 20.22 | 20.41 | 4,141,058 | -0.05(-0.24%) |
Mar 04, 2016 | 20.25 | 20.46 | 20.02 | 20.46 | 6,066,974 | +0.28(+1.41%) |
Mar 03, 2016 | 19.98 | 20.20 | 19.86 | 20.18 | 4,305,357 | -0.03(-0.16%) |
Mar 02, 2016 | 20.12 | 20.26 | 20.03 | 20.21 | 3,892,506 | +0.01(+0.04%) |
Mar 01, 2016 | 20.06 | 20.26 | 19.87 | 20.20 | 5,489,292 | +0.19(+0.93%) |
Feb 29, 2016 | 19.93 | 20.34 | 19.84 | 20.02 | 4,919,351 | +0.08(+0.41%) |
Feb 26, 2016 | 20.19 | 20.29 | 19.79 | 19.94 | 6,985,386 | -0.21(-1.05%) |
Feb 25, 2016 | 20.11 | 20.28 | 19.99 | 20.15 | 6,252,741 | +0.10(+0.48%) |
Feb 24, 2016 | 19.51 | 20.07 | 19.44 | 20.05 | 6,806,084 | +0.23(+1.14%) |
Feb 23, 2016 | 19.95 | 20.18 | 19.69 | 19.82 | 5,923,789 | -0.18(-0.89%) |
Feb 22, 2016 | 19.91 | 20.18 | 19.87 | 20.00 | 5,782,351 | +0.17(+0.85%) |
Feb 19, 2016 | 19.37 | 19.90 | 19.32 | 19.83 | 10,362,074 | +0.46(+2.38%) |
Feb 18, 2016 | 19.16 | 19.45 | 19.11 | 19.37 | 6,027,671 | +0.35(+1.82%) |
Feb 17, 2016 | 18.85 | 19.05 | 18.81 | 19.02 | 4,484,826 | +0.29(+1.55%) |
Feb 16, 2016 | 17.77 | 18.77 | 17.77 | 18.73 | 8,205,129 | +1.11(+6.27%) |
Feb 12, 2016 | 17.75 | 17.63 | 17.63 | 17.63 | 8,629,279 | +0.11(+0.65%) |
Feb 11, 2016 | 17.35 | 17.81 | 17.35 | 17.52 | 7,664,257 | +0.06(+0.37%) |
Feb 10, 2016 | 17.91 | 18.06 | 17.43 | 17.45 | 7,876,925 | -0.30(-1.68%) |
Feb 09, 2016 | 17.57 | 18.11 | 17.51 | 17.75 | 6,160,730 | +0.02(+0.09%) |
Feb 08, 2016 | 18.19 | 18.28 | 17.45 | 17.73 | 11,593,381 | -0.75(-4.06%) |
Feb 05, 2016 | 19.07 | 19.15 | 18.47 | 18.48 | 9,186,407 | -0.67(-3.50%) |
Feb 04, 2016 | 19.29 | 19.42 | 19.05 | 19.15 | 10,266,386 | -0.15(-0.79%) |
Feb 03, 2016 | 19.44 | 19.49 | 19.13 | 19.31 | 13,996,031 | -0.06(-0.33%) |
Feb 02, 2016 | 19.40 | 19.56 | 19.22 | 19.37 | 19,479,700 | -0.27(-1.36%) |
Feb 01, 2016 | 18.82 | 19.65 | 18.69 | 19.64 | 19,181,800 | +0.59(+3.09%) |
Jan 29, 2016 | 18.52 | 19.05 | 18.40 | 19.05 | 20,536,656 | +0.92(+5.08%) |
Jan 28, 2016 | 19.18 | 19.37 | 17.72 | 18.13 | 35,849,672 | -3.29(-15.37%) |
Jan 27, 2016 | 21.39 | 21.53 | 21.18 | 21.42 | 7,874,582 | -0.09(-0.41%) |
Jan 26, 2016 | 21.16 | 21.59 | 21.16 | 21.51 | 6,723,489 | +0.37(+1.76%) |
Jan 25, 2016 | 21.08 | 21.16 | 20.87 | 21.14 | 6,586,574 | +0.06(+0.27%) |
Jan 22, 2016 | 21.03 | 21.12 | 20.94 | 21.08 | 6,382,119 | +0.39(+1.87%) |
Jan 21, 2016 | 20.84 | 21.12 | 20.64 | 20.70 | 10,895,564 | +0.04(+0.20%) |
Jan 20, 2016 | 20.39 | 20.94 | 20.23 | 20.66 | 15,473,535 | -0.12(-0.58%) |
Jan 19, 2016 | 20.75 | 20.85 | 20.46 | 20.78 | 7,312,448 | +0.00(+0.00%) |
Jan 15, 2016 | 20.62 | 20.78 | 20.78 | 20.78 | 8,880,403 | -0.34(-1.61%) |
Jan 14, 2016 | 20.73 | 21.29 | 20.53 | 21.12 | 6,205,316 | +0.40(+1.95%) |
Jan 13, 2016 | 21.25 | 21.40 | 20.59 | 20.71 | 5,654,050 | -0.48(-2.25%) |
Jan 12, 2016 | 21.22 | 21.26 | 20.74 | 21.19 | 5,779,071 | +0.19(+0.92%) |
Jan 11, 2016 | 20.91 | 21.10 | 20.68 | 20.99 | 4,630,855 | +0.23(+1.13%) |
Jan 08, 2016 | 21.19 | 21.23 | 20.72 | 20.76 | 5,857,023 | -0.30(-1.42%) |
Jan 07, 2016 | 21.28 | 21.64 | 20.97 | 21.06 | 8,175,880 | -0.56(-2.58%) |
Jan 06, 2016 | 21.88 | 21.91 | 21.48 | 21.62 | 6,037,690 | -0.62(-2.79%) |
Jan 05, 2016 | 22.25 | 22.38 | 21.96 | 22.24 | 9,402,349 | +0.11(+0.51%) |
Jan 04, 2016 | 21.95 | 22.14 | 21.66 | 22.12 | 6,478,903 | -0.15(-0.69%) |
Dec 31, 2015 | 22.28 | 22.28 | 22.28 | 22.28 | 3,511,153 | -0.09(-0.40%) |
Dec 30, 2015 | 22.63 | 22.75 | 22.32 | 22.37 | 2,804,424 | -0.27(-1.18%) |
Dec 29, 2015 | 22.50 | 22.79 | 22.48 | 22.63 | 3,447,951 | +0.27(+1.19%) |
Dec 28, 2015 | 22.26 | 22.39 | 22.14 | 22.37 | 3,474,117 | +0.07(+0.33%) |
Dec 24, 2015 | 22.29 | 22.29 | 22.29 | 22.29 | 1,872,342 | -0.02(-0.11%) |
Dec 23, 2015 | 22.32 | 22.38 | 22.11 | 22.32 | 4,073,507 | +0.11(+0.51%) |
Dec 22, 2015 | 22.11 | 22.35 | 22.01 | 22.21 | 5,734,669 | +0.21(+0.95%) |
Dec 21, 2015 | 23.26 | 23.33 | 21.81 | 22.00 | 15,549,930 | -1.15(-4.99%) |
Dec 18, 2015 | 23.45 | 23.63 | 23.14 | 23.15 | 10,862,332 | -0.35(-1.48%) |
Dec 17, 2015 | 23.75 | 23.82 | 23.49 | 23.50 | 5,253,400 | -0.23(-0.99%) |
Dec 16, 2015 | 23.67 | 23.87 | 23.39 | 23.73 | 9,308,679 | +0.18(+0.75%) |
Dec 15, 2015 | 23.27 | 23.62 | 23.27 | 23.55 | 16,710,876 | +0.33(+1.42%) |
Dec 14, 2015 | 23.14 | 23.29 | 22.92 | 23.22 | 11,532,860 | +0.12(+0.52%) |
Dec 11, 2015 | 23.03 | 23.28 | 22.88 | 23.10 | 7,909,235 | -0.19(-0.83%) |
Dec 10, 2015 | 22.77 | 23.40 | 22.76 | 23.29 | 10,344,258 | -0.14(-0.59%) |
Dec 09, 2015 | 23.84 | 24.10 | 23.35 | 23.43 | 7,510,093 | -0.60(-2.49%) |
Dec 08, 2015 | 23.82 | 24.09 | 23.75 | 24.03 | 6,524,242 | -0.05(-0.20%) |
Dec 07, 2015 | 24.05 | 24.18 | 23.89 | 24.08 | 7,502,612 | +0.02(+0.10%) |
Dec 04, 2015 | 23.75 | 24.25 | 23.59 | 24.05 | 7,877,823 | +0.40(+1.67%) |
Dec 03, 2015 | 24.51 | 24.60 | 23.50 | 23.66 | 9,028,172 | -0.79(-3.24%) |
Dec 02, 2015 | 24.51 | 24.61 | 24.42 | 24.45 | 6,583,027 | -0.11(-0.46%) |
Dec 01, 2015 | 24.46 | 24.66 | 24.33 | 24.56 | 6,133,349 | +0.24(+1.00%) |
Nov 30, 2015 | 24.44 | 24.51 | 24.26 | 24.32 | 4,688,107 | -0.11(-0.46%) |
Nov 27, 2015 | 24.41 | 24.49 | 24.31 | 24.43 | 1,613,317 | -0.03(-0.13%) |
Nov 25, 2015 | 24.51 | 24.47 | 24.47 | 24.47 | 2,773,591 | -0.02(-0.07%) |
Nov 24, 2015 | 24.47 | 24.71 | 24.31 | 24.48 | 5,238,758 | -0.17(-0.69%) |
Nov 23, 2015 | 24.40 | 24.78 | 24.36 | 24.65 | 4,794,825 | +0.14(+0.59%) |
Nov 20, 2015 | 24.43 | 24.58 | 24.31 | 24.51 | 4,734,184 | +0.21(+0.86%) |
Nov 19, 2015 | 24.12 | 24.51 | 23.96 | 24.30 | 5,531,429 | +0.19(+0.80%) |
Nov 18, 2015 | 23.77 | 24.19 | 23.73 | 24.10 | 6,774,879 | +0.35(+1.49%) |
Nov 17, 2015 | 23.62 | 24.06 | 23.48 | 23.75 | 7,471,473 | +0.25(+1.06%) |
Nov 16, 2015 | 23.11 | 23.64 | 22.94 | 23.50 | 7,213,913 | +0.40(+1.74%) |
Nov 13, 2015 | 23.46 | 23.87 | 22.93 | 23.10 | 9,187,410 | -0.76(-3.17%) |
Nov 12, 2015 | 23.69 | 24.08 | 23.48 | 23.85 | 9,626,144 | +0.07(+0.30%) |
Nov 11, 2015 | 23.99 | 24.02 | 23.69 | 23.78 | 5,063,363 | -0.04(-0.17%) |
Nov 10, 2015 | 23.48 | 24.01 | 23.30 | 23.82 | 10,137,518 | +0.30(+1.27%) |
Nov 09, 2015 | 25.26 | 25.30 | 23.11 | 23.52 | 20,316,634 | -1.99(-7.79%) |
Nov 06, 2015 | 25.21 | 25.55 | 25.12 | 25.51 | 4,560,186 | +0.25(+0.99%) |
Nov 05, 2015 | 25.50 | 25.58 | 25.16 | 25.26 | 3,883,059 | -0.18(-0.70%) |
Nov 04, 2015 | 25.93 | 26.06 | 25.40 | 25.44 | 6,007,668 | -0.49(-1.89%) |
Nov 03, 2015 | 25.50 | 26.01 | 25.37 | 25.93 | 5,429,045 | +0.39(+1.54%) |
Nov 02, 2015 | 25.29 | 25.62 | 25.14 | 25.54 | 4,493,529 | +0.28(+1.12%) |
Oct 30, 2015 | 25.15 | 25.43 | 25.09 | 25.25 | 4,538,057 | +0.16(+0.64%) |
Oct 29, 2015 | 25.32 | 25.49 | 25.08 | 25.09 | 4,239,566 | -0.40(-1.58%) |
Oct 28, 2015 | 25.34 | 25.61 | 24.96 | 25.50 | 7,906,843 | +0.12(+0.48%) |
Oct 27, 2015 | 24.68 | 25.37 | 24.51 | 25.37 | 8,485,668 | +0.53(+2.14%) |
Oct 26, 2015 | 25.26 | 25.39 | 24.82 | 24.84 | 7,612,343 | -0.49(-1.94%) |
Oct 23, 2015 | 24.54 | 25.37 | 24.28 | 25.33 | 15,933,612 | +1.39(+5.81%) |
Oct 22, 2015 | 24.11 | 24.39 | 23.80 | 23.94 | 11,037,809 | -0.03(-0.13%) |
Oct 21, 2015 | 24.34 | 24.47 | 23.89 | 23.97 | 6,641,670 | -0.35(-1.46%) |
Oct 20, 2015 | 23.98 | 24.39 | 23.94 | 24.33 | 5,227,291 | +0.24(+1.00%) |
Oct 19, 2015 | 23.89 | 24.12 | 23.85 | 24.09 | 4,331,598 | +0.09(+0.37%) |
Oct 16, 2015 | 24.17 | 24.26 | 23.90 | 24.00 | 5,079,225 | -0.14(-0.57%) |
Oct 15, 2015 | 23.83 | 24.24 | 23.33 | 24.14 | 5,596,407 | +0.36(+1.52%) |
Oct 14, 2015 | 23.95 | 24.28 | 23.73 | 23.77 | 6,448,368 | -0.19(-0.81%) |
Oct 13, 2015 | 23.74 | 24.12 | 23.71 | 23.97 | 4,492,902 | +0.05(+0.20%) |
Oct 12, 2015 | 23.65 | 23.93 | 23.57 | 23.92 | 4,269,326 | +0.27(+1.12%) |
Oct 09, 2015 | 23.94 | 23.98 | 23.42 | 23.65 | 7,240,711 | -0.32(-1.34%) |
Oct 08, 2015 | 23.64 | 24.16 | 23.57 | 23.97 | 10,787,868 | +0.31(+1.29%) |
Oct 07, 2015 | 23.50 | 23.77 | 22.87 | 23.67 | 17,194,902 | +0.80(+3.52%) |
Oct 06, 2015 | 22.93 | 23.15 | 22.66 | 22.86 | 8,930,205 | -0.06(-0.28%) |
Oct 05, 2015 | 22.22 | 23.02 | 22.12 | 22.93 | 10,674,142 | +1.07(+4.90%) |
Oct 02, 2015 | 20.71 | 21.87 | 20.56 | 21.86 | 11,596,748 | +0.91(+4.34%) |
Oct 01, 2015 | 20.68 | 20.97 | 20.50 | 20.95 | 8,448,482 | +0.27(+1.28%) |
Sep 30, 2015 | 20.36 | 20.76 | 20.36 | 20.68 | 9,069,846 | +0.54(+2.68%) |
Sep 29, 2015 | 20.04 | 20.28 | 19.98 | 20.15 | 6,497,308 | +0.10(+0.52%) |
Sep 28, 2015 | 20.29 | 20.47 | 20.01 | 20.04 | 5,146,290 | -0.30(-1.46%) |
Sep 25, 2015 | 20.54 | 20.66 | 20.23 | 20.34 | 5,960,676 | -0.02(-0.12%) |
Sep 24, 2015 | 20.22 | 20.41 | 19.98 | 20.36 | 4,893,424 | -0.04(-0.20%) |
Sep 23, 2015 | 20.38 | 20.47 | 20.22 | 20.40 | 4,684,555 | +0.09(+0.44%) |
Sep 22, 2015 | 20.41 | 20.51 | 20.14 | 20.31 | 5,016,792 | -0.41(-1.98%) |
Sep 21, 2015 | 20.60 | 20.92 | 20.56 | 20.72 | 6,145,338 | +0.18(+0.86%) |
Sep 18, 2015 | 20.52 | 20.89 | 20.47 | 20.55 | 9,358,915 | -0.22(-1.05%) |
Sep 17, 2015 | 20.78 | 21.04 | 20.68 | 20.76 | 5,475,275 | -0.12(-0.58%) |
Sep 16, 2015 | 20.75 | 20.93 | 20.72 | 20.89 | 5,792,916 | +0.13(+0.62%) |
Sep 15, 2015 | 20.39 | 20.80 | 20.37 | 20.76 | 4,681,913 | +0.38(+1.86%) |
Sep 14, 2015 | 20.41 | 20.43 | 20.24 | 20.38 | 4,436,547 | +0.06(+0.28%) |
Sep 11, 2015 | 20.35 | 20.47 | 20.17 | 20.32 | 3,833,107 | -0.29(-1.41%) |
Sep 10, 2015 | 20.38 | 20.73 | 20.29 | 20.61 | 5,388,188 | +0.30(+1.47%) |
Sep 09, 2015 | 20.83 | 20.92 | 20.27 | 20.31 | 5,872,184 | -0.24(-1.17%) |
Sep 08, 2015 | 20.43 | 20.58 | 20.23 | 20.56 | 5,167,592 | +0.39(+1.96%) |
Sep 04, 2015 | 20.10 | 20.16 | 20.16 | 20.16 | 5,521,577 | -0.17(-0.83%) |
Sep 03, 2015 | 20.28 | 20.56 | 20.17 | 20.33 | 6,245,611 | -0.03(-0.16%) |
Sep 02, 2015 | 20.39 | 20.39 | 19.97 | 20.36 | 5,261,338 | +0.30(+1.48%) |
Sep 01, 2015 | 20.22 | 20.54 | 19.90 | 20.06 | 8,074,604 | -0.62(-3.00%) |
Aug 31, 2015 | 20.69 | 20.92 | 20.63 | 20.68 | 3,935,841 | -0.22(-1.04%) |
Aug 28, 2015 | 20.82 | 20.99 | 20.68 | 20.90 | 6,481,250 | +0.06(+0.31%) |
Aug 27, 2015 | 20.69 | 21.02 | 20.41 | 20.84 | 6,593,472 | +0.34(+1.68%) |
Aug 26, 2015 | 20.49 | 20.52 | 19.87 | 20.49 | 8,041,606 | +0.55(+2.77%) |
Aug 25, 2015 | 21.01 | 21.07 | 19.92 | 19.94 | 8,660,474 | -0.54(-2.66%) |
Aug 24, 2015 | 20.38 | 21.03 | 19.86 | 20.48 | 14,038,397 | -0.80(-3.77%) |
Aug 21, 2015 | 21.75 | 21.86 | 21.26 | 21.29 | 7,588,459 | -0.64(-2.92%) |
Aug 20, 2015 | 22.34 | 22.44 | 21.75 | 21.93 | 7,696,446 | -0.55(-2.46%) |
Aug 19, 2015 | 22.50 | 22.65 | 22.39 | 22.48 | 6,499,740 | -0.06(-0.25%) |
Aug 18, 2015 | 22.70 | 22.71 | 22.52 | 22.54 | 4,674,455 | -0.16(-0.71%) |
Aug 17, 2015 | 22.44 | 22.72 | 22.38 | 22.70 | 2,788,543 | +0.10(+0.46%) |
Aug 14, 2015 | 22.56 | 22.65 | 22.42 | 22.59 | 3,459,609 | +0.02(+0.07%) |
Aug 13, 2015 | 22.76 | 22.93 | 22.55 | 22.58 | 4,553,828 | +0.02(+0.07%) |
Aug 12, 2015 | 22.22 | 22.58 | 21.98 | 22.56 | 6,222,615 | +0.22(+0.97%) |
Aug 11, 2015 | 22.65 | 22.65 | 22.19 | 22.34 | 3,210,819 | -0.41(-1.80%) |
Aug 10, 2015 | 22.62 | 22.79 | 22.54 | 22.75 | 6,812,927 | +0.26(+1.18%) |
Aug 07, 2015 | 22.40 | 22.53 | 22.23 | 22.49 | 5,097,988 | +0.04(+0.18%) |
Aug 06, 2015 | 22.73 | 22.81 | 22.41 | 22.45 | 5,231,636 | -0.19(-0.85%) |
Aug 05, 2015 | 22.64 | 22.89 | 22.54 | 22.64 | 7,393,005 | +0.22(+0.97%) |
Aug 04, 2015 | 22.63 | 22.67 | 22.40 | 22.42 | 5,105,185 | -0.15(-0.67%) |
Aug 03, 2015 | 22.72 | 22.74 | 22.46 | 22.58 | 6,562,668 | -0.20(-0.88%) |
Jul 31, 2015 | 22.44 | 22.92 | 22.42 | 22.78 | 10,150,889 | +0.37(+1.64%) |
Jul 30, 2015 | 22.02 | 22.43 | 21.83 | 22.41 | 8,669,710 | +0.38(+1.75%) |
Jul 29, 2015 | 21.92 | 22.12 | 21.60 | 22.02 | 13,140,782 | -0.07(-0.33%) |
Jul 28, 2015 | 22.11 | 22.14 | 21.69 | 22.10 | 18,773,914 | +0.11(+0.51%) |
Jul 27, 2015 | 22.05 | 22.24 | 21.93 | 21.98 | 13,207,203 | -0.09(-0.40%) |
Jul 24, 2015 | 22.94 | 23.35 | 21.93 | 22.07 | 43,827,668 | +0.84(+3.96%) |
Jul 23, 2015 | 21.15 | 21.33 | 21.11 | 21.23 | 7,419,383 | +0.24(+1.15%) |
Jul 22, 2015 | 20.88 | 20.99 | 20.72 | 20.99 | 5,325,368 | -0.12(-0.57%) |
Jul 21, 2015 | 21.07 | 21.31 | 20.96 | 21.11 | 4,911,239 | -0.02(-0.08%) |
Jul 20, 2015 | 21.16 | 21.29 | 21.08 | 21.13 | 7,652,542 | -0.02(-0.11%) |
Jul 17, 2015 | 21.19 | 21.27 | 20.98 | 21.15 | 4,069,626 | +0.03(+0.15%) |
Jul 16, 2015 | 21.05 | 21.27 | 21.00 | 21.12 | 4,549,614 | +0.16(+0.76%) |
Jul 15, 2015 | 20.88 | 21.14 | 20.85 | 20.96 | 3,655,120 | +0.07(+0.35%) |
Jul 14, 2015 | 20.97 | 21.05 | 20.76 | 20.89 | 6,478,630 | -0.06(-0.31%) |
Jul 13, 2015 | 21.01 | 21.08 | 20.82 | 20.95 | 4,450,601 | -0.01(-0.04%) |
Jul 10, 2015 | 20.84 | 21.04 | 20.77 | 20.96 | 5,842,884 | +0.35(+1.71%) |
Jul 09, 2015 | 20.84 | 21.01 | 20.52 | 20.60 | 7,293,759 | +0.08(+0.39%) |
Jul 08, 2015 | 20.60 | 20.76 | 20.43 | 20.52 | 5,993,332 | -0.22(-1.08%) |
Jul 07, 2015 | 20.65 | 20.81 | 20.10 | 20.75 | 5,628,585 | +0.11(+0.54%) |
Jul 06, 2015 | 20.76 | 20.76 | 20.44 | 20.64 | 6,502,002 | -0.29(-1.38%) |
Jul 02, 2015 | 21.11 | 20.93 | 20.93 | 20.93 | 5,399,652 | -0.15(-0.72%) |
Jul 01, 2015 | 21.09 | 21.19 | 20.89 | 21.08 | 4,627,729 | +0.26(+1.27%) |
Jun 30, 2015 | 21.06 | 21.08 | 20.80 | 20.81 | 5,606,867 | -0.11(-0.54%) |
Jun 29, 2015 | 21.09 | 21.21 | 20.86 | 20.93 | 5,748,906 | -0.38(-1.81%) |
Jun 26, 2015 | 21.58 | 21.58 | 21.09 | 21.31 | 8,054,710 | -0.30(-1.37%) |
Jun 25, 2015 | 21.49 | 21.73 | 21.48 | 21.61 | 4,247,149 | +0.06(+0.30%) |
Jun 24, 2015 | 21.76 | 21.88 | 21.47 | 21.54 | 6,014,373 | -0.25(-1.14%) |
Jun 23, 2015 | 21.67 | 21.80 | 21.58 | 21.79 | 5,102,720 | +0.14(+0.63%) |
Jun 22, 2015 | 21.55 | 21.78 | 21.37 | 21.65 | 10,728,833 | -0.19(-0.88%) |
Jun 19, 2015 | 22.36 | 22.37 | 21.78 | 21.85 | 9,988,275 | -0.50(-2.26%) |
Jun 18, 2015 | 22.41 | 22.52 | 22.01 | 22.35 | 8,729,022 | +0.38(+1.71%) |
Jun 17, 2015 | 22.07 | 22.11 | 21.73 | 21.98 | 6,153,756 | -0.02(-0.07%) |
Jun 16, 2015 | 21.77 | 22.04 | 21.71 | 21.99 | 4,857,338 | +0.21(+0.96%) |
Jun 15, 2015 | 21.73 | 21.81 | 21.41 | 21.78 | 5,758,095 | -0.17(-0.77%) |
Jun 12, 2015 | 22.19 | 22.25 | 21.93 | 21.95 | 4,463,588 | -0.42(-1.90%) |
Jun 11, 2015 | 22.28 | 22.52 | 22.26 | 22.38 | 4,525,014 | +0.19(+0.87%) |
Jun 10, 2015 | 22.06 | 22.23 | 22.05 | 22.18 | 4,301,911 | +0.22(+1.02%) |
Jun 09, 2015 | 21.83 | 22.00 | 21.63 | 21.96 | 4,569,715 | +0.18(+0.81%) |
Jun 08, 2015 | 21.98 | 22.09 | 21.66 | 21.78 | 3,421,323 | -0.16(-0.73%) |
Jun 05, 2015 | 21.73 | 22.05 | 21.66 | 21.94 | 4,302,010 | +0.18(+0.85%) |
Jun 04, 2015 | 21.94 | 22.02 | 21.69 | 21.76 | 4,261,732 | -0.18(-0.84%) |
Jun 03, 2015 | 21.93 | 22.04 | 21.82 | 21.94 | 4,965,197 | +0.10(+0.48%) |
Jun 02, 2015 | 21.69 | 21.97 | 21.69 | 21.84 | 4,660,995 | +0.15(+0.70%) |
Jun 01, 2015 | 21.90 | 22.08 | 21.36 | 21.69 | 10,324,290 | -0.59(-2.66%) |
May 29, 2015 | 22.07 | 22.44 | 22.07 | 22.28 | 10,230,797 | +0.20(+0.91%) |
May 28, 2015 | 22.23 | 22.26 | 22.05 | 22.08 | 6,441,393 | -0.13(-0.58%) |
May 27, 2015 | 21.76 | 22.57 | 21.76 | 22.21 | 13,691,992 | +0.66(+3.08%) |
May 26, 2015 | 21.93 | 21.93 | 21.46 | 21.54 | 5,516,021 | -0.50(-2.25%) |
May 22, 2015 | 22.03 | 22.04 | 22.04 | 22.04 | 3,729,007 | +0.01(+0.04%) |
May 21, 2015 | 22.00 | 22.09 | 21.74 | 22.03 | 4,155,290 | -0.01(-0.04%) |
May 20, 2015 | 21.97 | 22.15 | 21.86 | 22.04 | 4,104,644 | +0.06(+0.25%) |
May 19, 2015 | 22.10 | 22.12 | 21.85 | 21.98 | 4,659,711 | -0.07(-0.33%) |
May 18, 2015 | 21.84 | 22.11 | 21.78 | 22.06 | 4,615,276 | +0.24(+1.10%) |
May 15, 2015 | 21.92 | 21.94 | 21.66 | 21.82 | 4,441,463 | -0.10(-0.44%) |
May 14, 2015 | 21.74 | 21.91 | 21.70 | 21.91 | 4,420,206 | +0.22(+1.03%) |
May 13, 2015 | 21.70 | 21.80 | 21.63 | 21.69 | 4,611,899 | +0.09(+0.41%) |
May 12, 2015 | 21.85 | 21.85 | 21.40 | 21.60 | 6,114,694 | -0.03(-0.15%) |
May 11, 2015 | 21.58 | 21.79 | 21.54 | 21.63 | 5,758,039 | +0.09(+0.41%) |
May 08, 2015 | 21.52 | 21.74 | 21.51 | 21.54 | 5,256,104 | +0.20(+0.94%) |
May 07, 2015 | 21.33 | 21.47 | 21.29 | 21.34 | 4,187,065 | +0.05(+0.22%) |
May 06, 2015 | 21.43 | 21.61 | 21.17 | 21.30 | 5,909,105 | -0.01(-0.04%) |
May 05, 2015 | 21.55 | 21.71 | 21.26 | 21.30 | 6,713,526 | -0.31(-1.44%) |
May 04, 2015 | 21.48 | 21.63 | 21.46 | 21.62 | 4,976,351 | +0.13(+0.59%) |